Greene King (GNK) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greene King

Date Open High Low Close* Volume
19/06/2017 734.00p 736.00p 727.00p 729.00p 805189
16/06/2017 707.50p 735.50p 700.00p 735.50p 3530622
15/06/2017 724.00p 729.06p 691.50p 703.50p 1610150
14/06/2017 716.50p 729.50p 716.00p 726.50p 1218201
13/06/2017 715.50p 719.00p 711.00p 716.00p 1067840
12/06/2017 708.50p 715.14p 706.50p 711.50p 788182
09/06/2017 716.50p 718.94p 690.50p 711.50p 1472106
08/06/2017 714.00p 721.00p 710.50p 721.00p 832177
07/06/2017 711.00p 716.00p 703.00p 711.00p 997826
06/06/2017 729.50p 734.00p 707.00p 710.50p 1165529
05/06/2017 748.00p 749.02p 729.50p 730.50p 761021
02/06/2017 756.50p 756.55p 742.50p 744.50p 787553
01/06/2017 756.00p 760.00p 743.50p 755.00p 1288538
31/05/2017 750.50p 755.50p 745.50p 754.50p 1433540
30/05/2017 743.00p 751.00p 742.00p 749.50p 934183
26/05/2017 741.50p 745.00p 739.50p 742.00p 679859
25/05/2017 737.50p 741.00p 735.50p 739.50p 413103
24/05/2017 738.50p 742.50p 732.36p 736.00p 733767
23/05/2017 737.50p 740.50p 730.00p 734.50p 937668
22/05/2017 735.50p 738.50p 732.30p 738.50p 623249
19/05/2017 731.00p 735.00p 728.50p 733.50p 848461
18/05/2017 738.00p 742.00p 725.50p 730.50p 1601857
17/05/2017 735.00p 742.50p 732.00p 738.00p 1233010
16/05/2017 741.00p 743.50p 734.00p 740.00p 1359007
15/05/2017 746.00p 746.00p 732.50p 742.50p 809155
12/05/2017 744.00p 748.00p 740.50p 743.00p 558979
11/05/2017 749.50p 753.83p 741.00p 745.00p 868891
10/05/2017 755.50p 760.34p 745.00p 749.00p 1165500
09/05/2017 762.00p 762.00p 750.50p 758.00p 730050
08/05/2017 759.00p 760.00p 747.50p 757.00p 1010840
05/05/2017 762.00p 766.00p 754.50p 759.50p 766422
04/05/2017 761.00p 765.50p 750.50p 764.50p 692991
03/05/2017 767.00p 768.00p 755.50p 757.50p 1198589
02/05/2017 752.00p 766.50p 747.00p 766.00p 1414478
28/04/2017 749.00p 751.00p 744.50p 751.00p 1344546
27/04/2017 734.00p 747.50p 731.50p 747.50p 1107552
26/04/2017 729.00p 736.50p 728.00p 734.00p 967866
25/04/2017 739.50p 739.58p 728.50p 731.00p 1100462
24/04/2017 739.50p 742.06p 733.00p 737.00p 742608
21/04/2017 737.00p 737.50p 729.00p 732.50p 1027863
20/04/2017 733.00p 740.40p 730.50p 734.50p 975222
19/04/2017 726.00p 740.49p 720.50p 732.50p 1316374
18/04/2017 731.00p 733.50p 720.50p 724.50p 1039007
13/04/2017 725.00p 731.00p 717.50p 730.00p 1131034
12/04/2017 717.00p 723.64p 711.50p 723.50p 913162
11/04/2017 705.50p 714.00p 705.50p 714.00p 901304
10/04/2017 709.50p 710.00p 702.26p 706.00p 780732
07/04/2017 698.00p 709.00p 696.00p 709.00p 1063380
06/04/2017 700.00p 702.00p 690.00p 698.50p 917454
05/04/2017 696.50p 696.50p 688.32p 696.00p 1320578
04/04/2017 703.50p 705.00p 693.50p 696.00p 982506
03/04/2017 705.50p 705.50p 693.00p 700.00p 1155384
31/03/2017 692.00p 705.00p 686.95p 701.50p 1262815
30/03/2017 693.00p 694.20p 685.00p 691.50p 795861
29/03/2017 692.50p 693.50p 686.00p 690.50p 710255
28/03/2017 698.00p 698.50p 688.00p 692.00p 691888
27/03/2017 685.00p 695.50p 683.50p 695.50p 897965
24/03/2017 696.50p 696.50p 687.00p 690.00p 1720578
23/03/2017 677.00p 697.50p 671.00p 694.50p 1432630
22/03/2017 685.00p 685.50p 672.50p 674.00p 1770468
21/03/2017 696.50p 700.00p 688.50p 689.50p 810201
20/03/2017 691.50p 697.00p 686.50p 696.00p 712595
17/03/2017 686.00p 692.00p 685.00p 692.00p 1485758
16/03/2017 680.50p 685.50p 676.50p 685.50p 1898467
15/03/2017 675.50p 682.50p 670.00p 676.00p 1548114
14/03/2017 682.00p 683.50p 673.50p 674.00p 2071700
13/03/2017 675.50p 679.50p 672.50p 678.50p 1016732
10/03/2017 686.00p 686.00p 669.47p 676.50p 1235973
09/03/2017 675.50p 681.50p 667.50p 681.50p 1075117
08/03/2017 678.50p 679.30p 667.50p 676.50p 1209852
07/03/2017 686.50p 686.50p 675.30p 677.50p 1286920
06/03/2017 691.00p 693.00p 682.00p 683.00p 1227214
03/03/2017 689.00p 696.50p 684.50p 691.50p 1699631
02/03/2017 687.00p 691.50p 677.00p 689.00p 1832521
01/03/2017 679.00p 692.00p 672.50p 686.00p 1476108
28/02/2017 680.50p 681.25p 673.50p 675.50p 1031936
27/02/2017 681.50p 685.50p 675.10p 678.50p 1854194
24/02/2017 669.50p 679.00p 666.50p 677.00p 1336190
23/02/2017 666.00p 672.00p 661.50p 669.00p 970258
22/02/2017 665.50p 673.15p 661.50p 663.50p 1193422
21/02/2017 666.00p 671.50p 662.00p 665.00p 1526597
20/02/2017 669.00p 674.73p 664.04p 666.00p 1005416
17/02/2017 666.50p 667.28p 658.00p 666.00p 1069059
16/02/2017 670.00p 675.00p 659.94p 664.00p 2193748
15/02/2017 657.00p 666.50p 649.74p 664.00p 2248017
14/02/2017 655.50p 656.34p 647.00p 653.00p 1442380
13/02/2017 680.50p 680.50p 646.50p 657.50p 2474646
10/02/2017 700.00p 700.00p 676.50p 676.50p 2634014
09/02/2017 701.50p 708.00p 699.50p 701.00p 764887
08/02/2017 701.00p 712.00p 695.00p 704.00p 949704
07/02/2017 685.00p 700.95p 684.42p 699.00p 959695
06/02/2017 691.50p 691.50p 681.24p 681.50p 646601
03/02/2017 683.00p 691.50p 682.50p 688.00p 917636
02/02/2017 675.00p 684.50p 673.00p 682.00p 2986564
01/02/2017 688.00p 690.50p 679.50p 680.50p 1076417
31/01/2017 681.50p 686.78p 678.50p 681.00p 623658
30/01/2017 677.00p 684.50p 670.50p 683.00p 628831
27/01/2017 684.50p 684.50p 674.50p 677.00p 675201
26/01/2017 695.00p 695.00p 676.36p 680.50p 831859
25/01/2017 699.00p 700.92p 685.10p 690.00p 1698607
24/01/2017 706.00p 706.00p 687.50p 693.00p 857216
23/01/2017 701.00p 714.50p 696.95p 704.00p 615636
20/01/2017 710.00p 715.50p 705.00p 705.00p 586582
19/01/2017 717.00p 717.00p 705.50p 710.00p 636835
18/01/2017 708.50p 715.50p 701.50p 714.50p 1157246
17/01/2017 702.50p 710.50p 696.00p 703.00p 1070875
16/01/2017 713.50p 713.50p 700.50p 701.50p 750197
13/01/2017 710.00p 719.50p 708.50p 715.50p 2252103
12/01/2017 718.50p 719.50p 704.50p 706.00p 643292
11/01/2017 723.00p 724.75p 714.50p 717.00p 943426
10/01/2017 716.00p 722.00p 715.50p 720.50p 734195
09/01/2017 723.50p 727.50p 709.00p 719.00p 630545
06/01/2017 712.00p 720.50p 706.36p 719.50p 1271838
05/01/2017 704.00p 715.00p 698.86p 710.50p 879343
04/01/2017 709.50p 710.00p 697.50p 703.00p 1332583
03/01/2017 703.00p 708.00p 698.50p 699.50p 1308840
30/12/2016 705.00p 705.00p 688.50p 698.00p 216479
29/12/2016 693.00p 697.50p 689.50p 695.50p 395558
28/12/2016 691.00p 701.27p 687.50p 691.00p 626081
23/12/2016 698.00p 703.00p 692.00p 695.00p 266587
22/12/2016 684.50p 699.00p 683.50p 698.00p 728743
21/12/2016 686.00p 687.50p 676.30p 687.00p 973712
20/12/2016 701.50p 701.50p 679.50p 686.50p 1129809
19/12/2016 696.50p 700.01p 692.50p 694.00p 749493
16/12/2016 693.00p 698.45p 691.00p 695.00p 1015489
15/12/2016 697.50p 703.80p 688.50p 694.50p 1299531
14/12/2016 692.00p 713.35p 688.00p 705.00p 1972512
13/12/2016 685.50p 692.50p 679.00p 692.50p 900969
12/12/2016 689.00p 690.48p 680.47p 682.00p 889404
09/12/2016 687.00p 693.50p 677.97p 688.00p 944029
08/12/2016 686.00p 687.50p 675.00p 684.00p 1040791
07/12/2016 665.00p 683.50p 665.00p 683.50p 1287783
06/12/2016 659.00p 667.89p 654.50p 667.50p 1091839
05/12/2016 672.50p 675.00p 660.00p 663.50p 976038
02/12/2016 690.00p 692.00p 670.50p 672.00p 1224623
01/12/2016 688.50p 694.00p 670.50p 680.00p 1560637
30/11/2016 724.50p 724.50p 684.50p 686.00p 2576594
29/11/2016 703.50p 714.00p 703.50p 711.50p 1035872
28/11/2016 714.50p 722.10p 703.50p 709.00p 1316550
25/11/2016 722.50p 722.50p 711.00p 712.50p 1018489
24/11/2016 728.50p 735.80p 721.75p 722.50p 645997
23/11/2016 737.50p 741.00p 729.00p 730.00p 1214296
22/11/2016 752.50p 755.50p 738.50p 739.00p 1326691
21/11/2016 762.00p 769.00p 751.95p 753.00p 1078655
18/11/2016 764.00p 773.78p 762.00p 766.50p 619244
17/11/2016 750.50p 764.50p 748.50p 764.50p 569931
16/11/2016 755.50p 759.15p 749.50p 753.50p 500056
15/11/2016 747.00p 759.00p 747.00p 757.00p 709036
14/11/2016 747.00p 753.00p 741.00p 748.00p 791409
11/11/2016 742.00p 747.78p 735.50p 744.00p 563824
10/11/2016 735.00p 746.00p 731.00p 741.50p 908942
09/11/2016 720.00p 736.50p 712.98p 732.00p 772512
08/11/2016 731.00p 734.59p 725.60p 731.00p 727185
07/11/2016 729.00p 735.00p 722.50p 727.50p 715217
04/11/2016 737.50p 742.00p 721.00p 722.50p 664782
03/11/2016 730.50p 751.50p 728.25p 743.00p 1012321
02/11/2016 730.50p 737.64p 727.00p 733.50p 851778
01/11/2016 735.00p 740.00p 730.50p 735.50p 662945
31/10/2016 729.50p 733.82p 723.00p 731.50p 1042838
28/10/2016 717.00p 734.00p 715.00p 731.50p 1012960
27/10/2016 721.00p 724.50p 713.00p 720.00p 746392
26/10/2016 717.00p 728.65p 714.95p 720.00p 554571
25/10/2016 732.50p 732.50p 716.00p 719.00p 1581935
24/10/2016 739.50p 743.50p 727.00p 729.00p 800867
21/10/2016 737.50p 739.98p 731.50p 736.00p 601994
20/10/2016 737.50p 740.50p 726.00p 734.50p 1310070
19/10/2016 740.50p 742.49p 729.00p 734.00p 1090838
18/10/2016 727.00p 743.50p 726.00p 737.50p 1282567
17/10/2016 739.50p 744.00p 724.00p 725.50p 1108200
14/10/2016 748.00p 752.00p 738.00p 741.00p 1015318
13/10/2016 740.50p 747.50p 735.50p 744.00p 1013638
12/10/2016 752.50p 754.50p 738.75p 741.00p 929682
11/10/2016 737.00p 755.00p 732.10p 751.50p 1083240
10/10/2016 745.50p 749.50p 735.00p 741.00p 1181361
07/10/2016 771.50p 774.50p 724.36p 747.00p 2634357
06/10/2016 775.00p 778.22p 767.90p 772.00p 1053596
05/10/2016 789.50p 789.73p 773.00p 773.00p 937891
04/10/2016 801.50p 805.30p 788.00p 788.00p 1991028
03/10/2016 780.50p 797.50p 773.00p 793.50p 753956
30/09/2016 773.50p 776.00p 763.50p 774.00p 1016843
29/09/2016 789.00p 789.00p 776.50p 780.00p 742822
28/09/2016 770.00p 781.35p 766.25p 775.50p 935062
27/09/2016 771.00p 771.00p 751.50p 764.50p 1416540
26/09/2016 773.50p 773.50p 761.84p 764.50p 517834
23/09/2016 781.50p 781.50p 771.50p 776.00p 462138
22/09/2016 783.50p 787.30p 777.00p 778.00p 653598
21/09/2016 787.50p 789.50p 781.00p 781.50p 862372
20/09/2016 780.50p 787.00p 767.54p 785.00p 868879
19/09/2016 789.50p 789.50p 774.00p 780.00p 519251
16/09/2016 777.00p 785.00p 773.36p 781.50p 1100964
15/09/2016 764.50p 778.00p 760.22p 775.00p 1313476
14/09/2016 780.00p 780.50p 762.00p 762.00p 1185374
13/09/2016 793.00p 794.50p 770.50p 776.50p 899943
12/09/2016 786.00p 791.50p 776.00p 785.50p 1030647
09/09/2016 825.00p 825.00p 783.89p 789.00p 3041972
08/09/2016 833.00p 847.00p 832.50p 840.00p 668117
07/09/2016 832.50p 833.50p 823.00p 832.50p 431833
06/09/2016 831.00p 837.00p 829.93p 830.00p 563705
05/09/2016 842.00p 842.00p 823.50p 831.50p 459928
02/09/2016 836.00p 839.50p 820.50p 836.50p 1045837

*Close Price adjusted for both dividends and splits